Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.80 | 44.13 | 43.59 | 44.09 | 6,385,879 | +0.45(+1.04%) |
May 30, 2006 | 44.13 | 44.13 | 43.54 | 43.64 | 6,915,292 | -0.49(-1.12%) |
May 26, 2006 | 43.98 | 44.22 | 43.93 | 44.13 | 6,815,920 | +0.26(+0.59%) |
May 25, 2006 | 43.33 | 44.00 | 43.33 | 43.87 | 7,961,174 | +0.55(+1.27%) |
May 24, 2006 | 42.44 | 43.51 | 42.42 | 43.32 | 12,815,650 | +0.97(+2.28%) |
May 23, 2006 | 42.42 | 42.61 | 42.30 | 42.35 | 7,776,483 | +0.26(+0.62%) |
May 22, 2006 | 42.08 | 42.64 | 41.63 | 42.10 | 9,820,778 | -0.27(-0.63%) |
May 19, 2006 | 42.18 | 42.45 | 42.18 | 42.36 | 8,508,588 | +0.26(+0.62%) |
May 18, 2006 | 42.23 | 42.50 | 42.10 | 42.10 | 7,288,002 | -0.07(-0.17%) |
May 17, 2006 | 42.66 | 42.78 | 42.10 | 42.18 | 9,914,357 | -0.79(-1.85%) |
May 16, 2006 | 43.15 | 43.17 | 42.87 | 42.97 | 3,478,051 | -0.12(-0.28%) |
May 15, 2006 | 42.74 | 43.19 | 42.74 | 43.09 | 6,775,480 | +0.19(+0.45%) |
May 12, 2006 | 42.66 | 43.13 | 42.51 | 42.90 | 8,562,096 | +0.15(+0.34%) |
May 11, 2006 | 43.45 | 43.46 | 42.64 | 42.75 | 6,889,401 | -0.74(-1.70%) |
May 10, 2006 | 43.33 | 43.67 | 43.27 | 43.49 | 4,670,649 | +0.04(+0.09%) |
May 09, 2006 | 43.47 | 43.60 | 43.34 | 43.45 | 4,678,539 | -0.02(-0.06%) |
May 08, 2006 | 43.51 | 43.81 | 43.44 | 43.47 | 4,778,159 | -0.12(-0.28%) |
May 05, 2006 | 42.99 | 43.73 | 42.96 | 43.60 | 7,172,972 | +0.81(+1.90%) |
May 04, 2006 | 42.38 | 42.92 | 42.32 | 42.78 | 5,804,560 | +0.30(+0.71%) |
May 03, 2006 | 42.54 | 42.65 | 42.37 | 42.48 | 5,973,346 | -0.12(-0.29%) |
May 02, 2006 | 42.91 | 43.09 | 42.55 | 42.61 | 5,598,047 | -0.23(-0.53%) |
May 01, 2006 | 43.70 | 43.77 | 42.73 | 42.83 | 7,804,470 | -0.81(-1.86%) |
Apr 28, 2006 | 43.50 | 43.91 | 43.48 | 43.64 | 8,185,071 | +0.09(+0.21%) |
Apr 27, 2006 | 42.18 | 43.56 | 42.12 | 43.56 | 11,379,922 | +1.46(+3.47%) |
Apr 26, 2006 | 41.77 | 42.14 | 41.75 | 42.10 | 6,239,902 | +0.48(+1.15%) |
Apr 25, 2006 | 41.99 | 42.05 | 41.51 | 41.62 | 5,595,581 | -0.38(-0.91%) |
Apr 24, 2006 | 42.34 | 42.69 | 41.77 | 42.00 | 7,619,287 | -0.38(-0.90%) |
Apr 21, 2006 | 42.77 | 42.97 | 42.31 | 42.38 | 8,633,482 | -0.15(-0.36%) |
Apr 20, 2006 | 42.08 | 42.69 | 42.06 | 42.53 | 4,501,616 | +0.46(+1.10%) |
Apr 19, 2006 | 42.42 | 42.44 | 41.98 | 42.07 | 3,942,859 | -0.35(-0.82%) |
Apr 18, 2006 | 41.45 | 42.45 | 41.30 | 42.42 | 6,844,153 | +1.05(+2.55%) |
Apr 17, 2006 | 41.44 | 41.70 | 41.30 | 41.37 | 4,977,644 | -0.17(-0.41%) |
Apr 13, 2006 | 41.52 | 41.59 | 41.37 | 41.54 | 3,125,067 | +0.02(+0.04%) |
Apr 12, 2006 | 41.57 | 41.76 | 41.45 | 41.52 | 2,877,252 | -0.05(-0.12%) |
Apr 11, 2006 | 41.99 | 42.12 | 41.45 | 41.57 | 4,263,664 | -0.49(-1.16%) |
Apr 10, 2006 | 41.92 | 42.29 | 41.80 | 42.05 | 2,803,153 | +0.12(+0.29%) |
Apr 07, 2006 | 42.53 | 42.65 | 41.89 | 41.93 | 5,615,924 | -0.46(-1.09%) |
Apr 06, 2006 | 42.83 | 42.86 | 42.20 | 42.40 | 6,039,923 | -0.51(-1.19%) |
Apr 05, 2006 | 43.35 | 43.35 | 42.88 | 42.91 | 5,208,076 | -0.27(-0.62%) |
Apr 04, 2006 | 42.40 | 43.17 | 42.33 | 43.17 | 3,567,190 | +0.65(+1.53%) |
Apr 03, 2006 | 42.83 | 43.07 | 42.46 | 42.53 | 4,937,945 | -0.10(-0.23%) |
Mar 31, 2006 | 42.22 | 42.81 | 41.98 | 42.62 | 6,389,331 | +0.34(+0.81%) |
Mar 30, 2006 | 42.50 | 42.62 | 42.14 | 42.28 | 7,640,123 | -0.30(-0.70%) |
Mar 29, 2006 | 42.87 | 42.91 | 42.55 | 42.58 | 6,512,376 | -0.06(-0.13%) |
Mar 28, 2006 | 43.31 | 43.37 | 42.61 | 42.64 | 5,989,374 | -0.64(-1.48%) |
Mar 27, 2006 | 43.13 | 43.36 | 42.93 | 43.28 | 4,699,746 | +0.15(+0.34%) |
Mar 24, 2006 | 43.07 | 43.21 | 42.74 | 43.13 | 3,312,100 | +0.06(+0.15%) |
Mar 23, 2006 | 43.43 | 43.43 | 42.78 | 43.07 | 5,407,315 | -0.37(-0.84%) |
Mar 22, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 4,367,845 | -0.03(-0.07%) |
Mar 21, 2006 | 43.77 | 43.81 | 43.38 | 43.47 | 6,596,338 | -0.43(-0.98%) |
Mar 20, 2006 | 44.61 | 44.61 | 43.86 | 43.90 | 3,566,821 | -0.43(-0.97%) |
Mar 17, 2006 | 44.13 | 44.33 | 44.03 | 44.33 | 7,052,639 | +0.43(+0.98%) |
Mar 16, 2006 | 43.80 | 44.08 | 43.76 | 43.90 | 4,148,756 | +0.08(+0.19%) |
Mar 15, 2006 | 43.77 | 43.91 | 43.64 | 43.81 | 3,478,914 | +0.05(+0.11%) |
Mar 14, 2006 | 43.61 | 43.85 | 43.58 | 43.77 | 4,558,700 | +0.10(+0.22%) |
Mar 13, 2006 | 44.16 | 44.20 | 43.43 | 43.67 | 4,553,645 | -0.32(-0.72%) |
Mar 10, 2006 | 43.19 | 44.05 | 43.07 | 43.99 | 5,231,748 | +0.84(+1.94%) |
Mar 09, 2006 | 43.64 | 43.73 | 43.06 | 43.15 | 6,918,498 | -0.52(-1.19%) |
Mar 08, 2006 | 43.47 | 43.84 | 43.33 | 43.67 | 7,060,160 | +0.20(+0.47%) |
Mar 07, 2006 | 43.43 | 43.80 | 43.34 | 43.47 | 5,417,672 | -0.18(-0.41%) |
Mar 06, 2006 | 43.58 | 43.90 | 43.51 | 43.64 | 3,535,628 | +0.05(+0.11%) |
Mar 03, 2006 | 43.47 | 44.08 | 43.43 | 43.60 | 4,631,072 | -0.02(-0.06%) |
Mar 02, 2006 | 43.89 | 44.03 | 43.60 | 43.62 | 5,665,611 | -0.28(-0.63%) |